Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0490 | 0.0499 | 0.0440 | 0.0499 | 459,600 | +0.00(+3.96%) |
Jul 30, 2019 | 0.0480 | 0.0500 | 0.0465 | 0.0480 | 177,950 | -0.00(-4.00%) |
Jul 29, 2019 | 0.0419 | 0.0500 | 0.0419 | 0.0500 | 149,065 | -0.00(-1.96%) |
Jul 26, 2019 | 0.0508 | 0.0550 | 0.0475 | 0.0510 | 389,800 | -0.00(-0.97%) |
Jul 25, 2019 | 0.0549 | 0.0549 | 0.0451 | 0.0515 | 536,429 | -0.00(-3.01%) |
Jul 24, 2019 | 0.0519 | 0.0550 | 0.0456 | 0.0531 | 798,949 | +0.00(+1.14%) |
Jul 23, 2019 | 0.0550 | 0.0569 | 0.0519 | 0.0525 | 236,100 | -0.00(-6.25%) |
Jul 22, 2019 | 0.0540 | 0.0600 | 0.0518 | 0.0560 | 334,576 | -0.00(-6.04%) |
Jul 19, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0596 | 98,700 | +0.00(+1.88%) |
Jul 18, 2019 | 0.0580 | 0.0608 | 0.0560 | 0.0585 | 342,519 | -0.00(-2.50%) |
Jul 17, 2019 | 0.0590 | 0.0600 | 0.0551 | 0.0600 | 385,694 | +0.00(+0.00%) |
Jul 16, 2019 | 0.0624 | 0.0624 | 0.0595 | 0.0600 | 112,598 | +0.00(+0.00%) |
Jul 15, 2019 | 0.0650 | 0.0650 | 0.0555 | 0.0600 | 360,766 | +0.00(+2.56%) |
Jul 12, 2019 | 0.0534 | 0.0600 | 0.0534 | 0.0585 | 268,800 | +0.00(+0.86%) |
Jul 11, 2019 | 0.0600 | 0.0622 | 0.0560 | 0.0580 | 173,671 | -0.00(-3.33%) |
Jul 10, 2019 | 0.0455 | 0.0699 | 0.0455 | 0.0600 | 397,885 | -0.01(-7.69%) |
Jul 09, 2019 | 0.0570 | 0.0699 | 0.0570 | 0.0650 | 1,057,591 | +0.01(+13.44%) |
Jul 08, 2019 | 0.0503 | 0.0625 | 0.0468 | 0.0573 | 852,880 | +0.00(+4.18%) |
Jul 05, 2019 | 0.0571 | 0.0571 | 0.0460 | 0.0550 | 463,000 | +0.00(+7.21%) |
Jul 03, 2019 | 0.0534 | 0.0534 | 0.0480 | 0.0513 | 452,300 | +0.00(+4.69%) |
Jul 02, 2019 | 0.0520 | 0.0520 | 0.0483 | 0.0490 | 938,505 | +0.00(+2.94%) |
Jul 01, 2019 | 0.0420 | 0.0510 | 0.0420 | 0.0476 | 668,092 | +0.00(+8.18%) |
Jun 28, 2019 | 0.0434 | 0.0440 | 0.0407 | 0.0440 | 1,204,800 | +0.00(+2.80%) |
Jun 27, 2019 | 0.0410 | 0.0429 | 0.0391 | 0.0428 | 414,305 | -0.00(-0.47%) |
Jun 26, 2019 | 0.0440 | 0.0470 | 0.0392 | 0.0430 | 1,066,159 | +0.00(+1.18%) |
Jun 25, 2019 | 0.0527 | 0.0527 | 0.0333 | 0.0425 | 6,931,636 | -0.01(-17.48%) |
Jun 24, 2019 | 0.0586 | 0.0586 | 0.0490 | 0.0515 | 2,772,437 | -0.00(-8.69%) |
Jun 21, 2019 | 0.0538 | 0.0580 | 0.0500 | 0.0564 | 2,149,900 | -0.00(-3.59%) |
Jun 20, 2019 | 0.0516 | 0.0590 | 0.0516 | 0.0585 | 1,834,382 | +0.00(+3.54%) |
Jun 19, 2019 | 0.0576 | 0.0610 | 0.0515 | 0.0565 | 1,258,711 | -0.00(-5.83%) |
Jun 18, 2019 | 0.0610 | 0.0680 | 0.0550 | 0.0600 | 1,255,316 | +0.00(+0.00%) |
Jun 17, 2019 | 0.0526 | 0.0650 | 0.0500 | 0.0600 | 4,340,253 | +0.01(+14.07%) |
Jun 14, 2019 | 0.0800 | 0.0800 | 0.0520 | 0.0526 | 4,121,200 | -0.03(-34.25%) |
Jun 13, 2019 | 0.0800 | 0.0800 | 0.0752 | 0.0800 | 59,150 | +0.00(+0.00%) |
Jun 12, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 757,449 | +0.00(+3.23%) |
Jun 11, 2019 | 0.0666 | 0.0806 | 0.0666 | 0.0775 | 242,206 | +0.00(+1.04%) |
Jun 10, 2019 | 0.0683 | 0.0850 | 0.0683 | 0.0767 | 218,973 | -0.00(-3.52%) |
Jun 07, 2019 | 0.0780 | 0.0800 | 0.0750 | 0.0795 | 284,100 | -0.00(-0.63%) |
Jun 06, 2019 | 0.0830 | 0.0830 | 0.0780 | 0.0800 | 181,409 | +0.00(+0.00%) |
Jun 05, 2019 | 0.0810 | 0.0820 | 0.0757 | 0.0800 | 278,107 | -0.00(-2.44%) |
Jun 04, 2019 | 0.0700 | 0.0850 | 0.0700 | 0.0820 | 506,915 | +0.00(+4.46%) |
Jun 03, 2019 | 0.0820 | 0.0820 | 0.0720 | 0.0785 | 170,199 | -0.00(-1.88%) |
May 31, 2019 | 0.0750 | 0.0800 | 0.0732 | 0.0800 | 192,100 | +0.00(+3.76%) |
May 30, 2019 | 0.0780 | 0.0780 | 0.0700 | 0.0771 | 374,083 | -0.00(-1.15%) |
May 29, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0780 | 152,512 | +0.00(+4.00%) |
May 28, 2019 | 0.0785 | 0.0829 | 0.0750 | 0.0750 | 457,650 | -0.01(-9.53%) |
May 24, 2019 | 0.0783 | 0.0840 | 0.0783 | 0.0829 | 418,500 | -0.00(-0.24%) |
May 23, 2019 | 0.0800 | 0.0840 | 0.0781 | 0.0831 | 308,300 | +0.00(+0.24%) |
May 22, 2019 | 0.0780 | 0.0839 | 0.0780 | 0.0829 | 118,881 | -0.00(-1.19%) |
May 21, 2019 | 0.0811 | 0.0840 | 0.0790 | 0.0839 | 117,222 | -0.00(-2.33%) |
May 20, 2019 | 0.0800 | 0.0890 | 0.0780 | 0.0859 | 289,329 | +0.00(+2.26%) |
May 17, 2019 | 0.0780 | 0.0850 | 0.0780 | 0.0840 | 311,800 | +0.00(+1.57%) |
May 16, 2019 | 0.0780 | 0.0859 | 0.0750 | 0.0827 | 663,931 | +0.00(+2.10%) |
May 15, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0810 | 139,489 | -0.00(-4.48%) |
May 14, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0848 | 172,876 | +0.01(+7.34%) |
May 13, 2019 | 0.0843 | 0.0858 | 0.0780 | 0.0790 | 872,018 | -0.00(-3.66%) |
May 10, 2019 | 0.0800 | 0.0888 | 0.0800 | 0.0820 | 392,600 | -0.00(-4.65%) |
May 09, 2019 | 0.0850 | 0.0861 | 0.0780 | 0.0860 | 446,236 | +0.00(+0.58%) |
May 08, 2019 | 0.0900 | 0.0900 | 0.0835 | 0.0855 | 223,442 | -0.00(-4.68%) |
May 07, 2019 | 0.0820 | 0.0900 | 0.0820 | 0.0897 | 298,362 | +0.00(+2.51%) |
May 06, 2019 | 0.0885 | 0.0910 | 0.0850 | 0.0875 | 750,754 | -0.00(-1.69%) |
May 03, 2019 | 0.0885 | 0.0905 | 0.0870 | 0.0890 | 794,000 | -0.00(-2.20%) |
May 02, 2019 | 0.0890 | 0.0920 | 0.0880 | 0.0910 | 263,940 | +0.00(+0.55%) |